NasdaqGS - Nasdaq Real Time Price USD

Cytokinetics, Incorporated (CYTK)

Compare
48.35 -1.51 (-3.03%)
As of 1:56 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 50.33 50.45 48.35 48.35 48.35 872,131
Nov 20, 2024 50.77 50.95 49.65 49.86 49.86 1,570,800
Nov 19, 2024 51.66 51.80 49.67 51.09 51.09 1,937,000
Nov 18, 2024 50.24 52.01 49.64 51.94 51.94 1,288,800
Nov 15, 2024 55.14 55.14 49.86 50.22 50.22 2,342,400
Nov 14, 2024 55.74 56.31 54.56 54.70 54.70 1,015,600
Nov 13, 2024 56.79 57.75 55.95 55.96 55.96 883,800
Nov 12, 2024 58.33 58.95 56.08 56.19 56.19 1,148,500
Nov 11, 2024 59.31 59.39 57.80 58.62 58.62 1,936,200
Nov 8, 2024 56.31 58.74 56.10 57.98 57.98 1,719,800
Nov 7, 2024 54.99 57.48 54.63 55.84 55.84 2,047,100
Nov 6, 2024 53.99 55.69 53.19 55.50 55.50 2,316,100
Nov 5, 2024 51.31 53.00 50.88 52.52 52.52 1,142,900
Nov 4, 2024 51.35 52.10 50.97 51.48 51.48 718,700
Nov 1, 2024 51.61 52.37 51.02 51.82 51.82 881,800
Oct 31, 2024 51.04 51.47 50.53 51.00 51.00 989,400
Oct 30, 2024 50.93 52.07 50.93 51.31 51.31 570,400
Oct 29, 2024 51.92 52.24 51.19 51.51 51.51 617,600
Oct 28, 2024 52.25 53.32 52.04 52.26 52.26 761,000
Oct 25, 2024 52.56 53.31 51.24 51.32 51.32 846,300
Oct 24, 2024 53.05 53.82 52.06 52.40 52.40 956,600
Oct 23, 2024 54.65 54.95 53.01 53.04 53.04 1,017,400
Oct 22, 2024 53.75 55.14 53.50 54.94 54.94 704,100
Oct 21, 2024 54.50 54.85 53.15 53.81 53.81 946,700
Oct 18, 2024 54.45 55.15 54.07 54.97 54.97 1,416,400
Oct 17, 2024 55.29 55.34 54.19 54.53 54.53 931,400
Oct 16, 2024 56.10 56.10 54.59 55.28 55.28 807,700
Oct 15, 2024 54.54 56.02 53.88 55.38 55.38 796,600
Oct 14, 2024 54.59 54.70 53.80 54.50 54.50 1,246,200
Oct 11, 2024 52.97 55.26 52.62 54.88 54.88 1,151,500
Oct 10, 2024 53.52 54.13 52.96 53.15 53.15 942,100
Oct 9, 2024 55.42 56.30 54.22 54.40 54.40 852,000
Oct 8, 2024 55.29 55.88 54.30 54.33 54.33 809,400
Oct 7, 2024 56.39 56.99 55.36 55.47 55.47 931,000
Oct 4, 2024 55.75 56.90 55.68 56.68 56.68 1,189,800
Oct 3, 2024 52.53 55.81 52.08 55.71 55.71 1,513,100
Oct 2, 2024 51.60 54.16 51.60 52.61 52.61 900,100
Oct 1, 2024 52.44 52.78 51.63 52.60 52.60 990,800
Sep 30, 2024 52.10 52.96 51.66 52.80 52.80 1,057,200
Sep 27, 2024 53.17 53.42 52.01 52.34 52.34 861,000
Sep 26, 2024 53.50 53.50 52.10 52.63 52.63 859,200
Sep 25, 2024 52.81 53.94 52.40 52.68 52.68 1,054,600
Sep 24, 2024 51.92 52.89 51.47 52.66 52.66 1,467,000
Sep 23, 2024 53.95 54.54 52.08 52.09 52.09 1,358,000
Sep 20, 2024 55.45 55.88 53.60 53.77 53.77 3,186,400
Sep 19, 2024 54.99 56.27 53.26 55.60 55.60 2,725,400
Sep 18, 2024 56.95 57.76 53.88 55.94 55.94 1,376,600
Sep 17, 2024 57.00 57.48 53.31 56.16 56.16 2,143,500
Sep 16, 2024 56.46 57.03 55.44 56.75 56.75 809,400
Sep 13, 2024 54.34 56.20 54.08 55.88 55.88 879,800
Sep 12, 2024 53.78 55.41 53.51 54.06 54.06 894,400
Sep 11, 2024 53.69 54.06 52.85 53.77 53.77 726,900
Sep 10, 2024 56.03 56.19 53.80 54.15 54.15 788,500
Sep 9, 2024 54.31 56.26 54.17 55.83 55.83 1,180,100
Sep 6, 2024 56.19 56.36 53.21 54.09 54.09 1,396,400
Sep 5, 2024 55.50 56.87 54.68 55.93 55.93 1,135,100
Sep 4, 2024 54.29 55.05 53.16 54.89 54.89 2,056,800
Sep 3, 2024 56.72 57.80 54.22 54.56 54.56 1,633,100
Aug 30, 2024 57.94 57.98 56.28 57.08 57.08 1,080,800
Aug 29, 2024 55.99 58.68 55.21 57.39 57.39 1,329,300
Aug 28, 2024 55.43 55.92 55.02 55.53 55.53 567,500
Aug 27, 2024 56.73 57.22 55.32 55.85 55.85 965,700
Aug 26, 2024 57.56 58.05 56.85 57.07 57.07 625,400
Aug 23, 2024 56.57 57.94 56.21 57.32 57.32 1,206,700
Aug 22, 2024 56.83 56.91 55.43 56.25 56.25 838,000
Aug 21, 2024 57.00 58.21 56.22 56.58 56.58 759,200
Aug 20, 2024 56.37 57.23 55.58 56.85 56.85 1,514,800
Aug 19, 2024 56.56 57.38 55.63 56.46 56.46 1,497,400
Aug 16, 2024 56.73 57.45 55.68 56.50 56.50 1,246,000
Aug 15, 2024 57.46 57.73 56.30 57.06 57.06 1,192,900
Aug 14, 2024 55.92 56.07 54.87 55.88 55.88 805,600
Aug 13, 2024 54.74 56.34 53.94 56.07 56.07 2,113,400
Aug 12, 2024 56.18 57.14 54.35 56.18 56.18 946,400
Aug 9, 2024 52.00 56.43 51.92 55.79 55.79 1,819,200
Aug 8, 2024 51.39 54.47 51.17 54.00 54.00 1,721,600
Aug 7, 2024 53.93 53.93 51.05 51.22 51.22 1,474,600
Aug 6, 2024 53.55 54.83 53.21 53.54 53.54 949,200
Aug 5, 2024 53.10 56.13 53.00 53.43 53.43 2,036,500
Aug 2, 2024 55.97 57.57 55.49 57.14 57.14 1,322,600
Aug 1, 2024 58.95 59.81 57.85 57.91 57.91 1,047,600
Jul 31, 2024 60.30 61.27 58.67 59.01 59.01 1,321,500
Jul 30, 2024 59.44 60.54 58.67 60.16 60.16 923,500
Jul 29, 2024 59.61 60.20 57.53 59.09 59.09 1,209,800
Jul 26, 2024 59.62 61.38 58.50 59.69 59.69 1,166,200
Jul 25, 2024 56.86 58.69 56.77 58.50 58.50 1,343,200
Jul 24, 2024 56.76 57.94 56.63 56.80 56.80 926,400
Jul 23, 2024 56.87 58.20 56.21 57.38 57.38 1,426,700
Jul 22, 2024 56.88 57.69 55.66 57.42 57.42 1,436,800
Jul 19, 2024 55.95 57.00 55.14 56.41 56.41 827,800
Jul 18, 2024 56.78 57.88 55.50 55.91 55.91 1,223,000
Jul 17, 2024 55.65 57.44 54.97 56.79 56.79 2,133,100
Jul 16, 2024 57.69 58.85 56.24 56.76 56.76 1,031,900
Jul 15, 2024 56.10 57.53 55.34 57.39 57.39 1,074,100
Jul 12, 2024 56.80 57.40 55.54 55.98 55.98 1,169,900
Jul 11, 2024 56.24 56.65 55.25 56.30 56.30 1,464,200
Jul 10, 2024 55.14 55.58 53.59 54.93 54.93 1,044,700
Jul 9, 2024 56.24 56.36 54.58 54.86 54.86 1,042,700
Jul 8, 2024 55.48 56.72 54.85 56.67 56.67 1,065,300
Jul 5, 2024 54.61 55.65 53.68 55.51 55.51 959,600
Jul 3, 2024 55.40 55.50 54.19 54.40 54.40 487,300
Jul 2, 2024 54.97 54.97 53.39 54.84 54.84 1,316,800
Jul 1, 2024 53.83 55.86 53.24 54.70 54.70 1,951,400
Jun 28, 2024 53.75 54.66 52.94 54.18 54.18 7,296,500
Jun 27, 2024 51.86 54.04 51.29 53.78 53.78 1,436,300
Jun 26, 2024 52.50 52.50 50.82 51.75 51.75 1,846,900
Jun 25, 2024 54.02 54.77 52.72 52.87 52.87 958,500
Jun 24, 2024 53.75 54.57 53.01 53.90 53.90 1,086,000
Jun 21, 2024 52.21 53.80 51.62 53.52 53.52 6,269,500
Jun 20, 2024 51.81 52.88 51.50 51.82 51.82 1,080,200
Jun 18, 2024 52.71 53.44 51.57 51.94 51.94 1,043,600
Jun 17, 2024 53.07 53.77 52.08 52.78 52.78 1,421,700
Jun 14, 2024 52.23 54.35 51.87 53.93 53.93 1,182,900
Jun 13, 2024 54.02 54.41 52.67 52.71 52.71 1,150,400
Jun 12, 2024 54.50 54.83 53.56 54.04 54.04 1,302,500
Jun 11, 2024 53.52 54.04 52.56 53.29 53.29 1,235,100
Jun 10, 2024 52.07 54.45 51.51 54.16 54.16 2,583,400
Jun 7, 2024 52.10 52.94 50.87 52.79 52.79 2,186,500
Jun 6, 2024 54.25 54.75 52.00 52.28 52.28 3,019,200
Jun 5, 2024 48.68 55.00 47.02 54.58 54.58 5,674,200
Jun 4, 2024 49.16 49.38 47.82 48.41 48.41 1,960,900
Jun 3, 2024 48.64 50.34 48.11 49.87 49.87 2,487,300
May 31, 2024 49.25 49.36 48.03 48.51 48.51 2,530,200
May 30, 2024 48.33 49.82 47.18 49.12 49.12 2,476,400
May 29, 2024 48.08 49.25 46.70 47.86 47.86 3,316,100
May 28, 2024 48.68 49.32 46.25 48.21 48.21 3,761,900
May 24, 2024 49.14 49.15 47.38 48.30 48.30 6,046,900
May 23, 2024 49.25 50.24 47.59 48.98 48.98 15,413,100
May 22, 2024 60.53 60.97 58.80 59.23 59.23 1,499,200
May 21, 2024 60.50 60.90 59.75 60.14 60.14 886,400
May 20, 2024 59.59 61.40 59.33 60.60 60.60 727,500
May 17, 2024 59.62 60.47 58.64 59.53 59.53 1,056,700
May 16, 2024 60.68 61.04 59.50 59.92 59.92 888,800
May 15, 2024 60.27 60.99 58.33 60.50 60.50 1,267,400
May 14, 2024 58.06 60.33 57.02 59.36 59.36 2,413,900
May 13, 2024 63.33 63.46 55.91 57.89 57.89 3,552,200
May 10, 2024 63.63 64.61 61.25 62.10 62.10 1,343,700
May 9, 2024 68.21 68.44 61.75 64.02 64.02 2,404,700
May 8, 2024 65.00 66.25 64.52 65.27 65.27 1,174,600
May 7, 2024 65.74 66.52 64.53 65.28 65.28 849,300
May 6, 2024 65.68 66.40 63.41 65.05 65.05 607,000
May 3, 2024 66.08 66.61 65.00 65.27 65.27 900,200
May 2, 2024 64.33 64.69 63.57 64.34 64.34 576,700
May 1, 2024 61.41 64.30 61.37 63.37 63.37 1,232,100
Apr 30, 2024 61.74 62.28 60.86 61.32 61.32 2,530,100
Apr 29, 2024 64.95 65.00 62.20 62.53 62.53 1,286,300
Apr 26, 2024 65.00 66.12 64.50 65.34 65.34 738,100
Apr 25, 2024 64.81 65.42 63.90 64.80 64.80 1,112,300
Apr 24, 2024 65.89 67.45 65.68 66.82 66.82 807,800
Apr 23, 2024 66.72 68.76 65.53 65.57 65.57 1,284,300
Apr 22, 2024 67.90 67.90 65.64 66.29 66.29 1,184,300
Apr 19, 2024 66.88 67.80 64.82 67.55 67.55 1,501,800
Apr 18, 2024 67.50 68.53 66.84 67.00 67.00 1,034,700
Apr 17, 2024 69.58 69.90 67.86 67.93 67.93 1,285,900
Apr 16, 2024 67.81 70.52 66.55 69.00 69.00 973,200
Apr 15, 2024 71.60 71.60 67.45 68.00 68.00 1,516,900
Apr 12, 2024 73.76 73.76 70.61 71.56 71.56 789,500
Apr 11, 2024 74.99 75.50 72.35 73.19 73.19 788,900
Apr 10, 2024 72.54 75.00 72.28 74.36 74.36 803,200
Apr 9, 2024 74.20 75.71 73.43 75.05 75.05 1,224,400
Apr 8, 2024 73.90 74.38 72.55 74.19 74.19 979,800
Apr 5, 2024 69.21 73.21 68.43 72.71 72.71 1,007,100
Apr 4, 2024 71.69 72.33 68.72 69.18 69.18 757,900
Apr 3, 2024 70.27 71.43 70.00 70.92 70.92 589,400
Apr 2, 2024 71.19 72.72 70.35 70.97 70.97 1,037,300
Apr 1, 2024 69.78 73.16 68.90 73.02 73.02 1,412,100
Mar 28, 2024 71.41 71.86 69.96 70.11 70.11 1,612,700
Mar 27, 2024 71.40 73.18 69.88 71.41 71.41 2,483,000
Mar 26, 2024 69.00 74.68 68.28 71.15 71.15 4,055,400
Mar 25, 2024 67.75 69.40 67.38 68.73 68.73 1,015,800
Mar 22, 2024 65.79 68.33 65.13 67.42 67.42 1,411,800
Mar 21, 2024 67.90 68.87 65.77 66.03 66.03 1,502,700
Mar 20, 2024 66.83 67.96 65.64 67.36 67.36 1,454,300
Mar 19, 2024 63.64 69.18 63.41 67.59 67.59 2,510,600
Mar 18, 2024 65.35 68.35 63.65 63.75 63.75 2,246,700
Mar 15, 2024 63.43 65.44 62.37 65.19 65.19 21,705,700
Mar 14, 2024 64.37 64.62 61.33 63.75 63.75 2,761,400
Mar 13, 2024 65.33 65.80 63.50 64.63 64.63 2,084,600
Mar 12, 2024 65.00 66.00 62.62 64.55 64.55 2,384,900
Mar 11, 2024 65.82 66.48 62.16 64.39 64.39 2,626,700
Mar 8, 2024 67.00 68.38 65.65 65.75 65.75 1,382,500
Mar 7, 2024 66.88 67.67 65.05 65.84 65.84 1,590,300
Mar 6, 2024 67.29 68.00 65.40 66.88 66.88 1,800,400
Mar 5, 2024 66.90 68.15 66.01 66.43 66.43 2,210,200
Mar 4, 2024 71.03 72.00 66.69 67.68 67.68 4,175,400
Mar 1, 2024 73.20 75.03 72.53 73.98 73.98 1,637,400
Feb 29, 2024 73.86 75.00 71.48 72.24 72.24 1,904,000
Feb 28, 2024 77.94 78.94 69.41 73.09 73.09 4,376,900
Feb 27, 2024 79.00 81.36 78.60 80.99 80.99 2,367,500
Feb 26, 2024 77.07 79.93 77.00 79.00 79.00 1,788,300
Feb 23, 2024 76.00 79.49 75.86 78.02 78.02 1,738,500
Feb 22, 2024 76.30 77.30 75.52 75.59 75.59 1,168,700
Feb 21, 2024 76.32 77.35 75.66 76.50 76.50 974,200
Feb 20, 2024 76.62 78.00 76.01 76.89 76.89 1,136,300
Feb 16, 2024 78.46 79.59 76.78 76.89 76.89 1,320,900
Feb 15, 2024 76.82 78.72 76.05 78.56 78.56 1,704,300
Feb 14, 2024 77.90 78.47 75.59 76.50 76.50 1,817,200
Feb 13, 2024 77.40 80.99 76.16 77.03 77.03 2,784,700
Feb 12, 2024 77.40 79.86 76.61 79.30 79.30 1,345,100
Feb 9, 2024 79.00 79.77 76.52 76.94 76.94 1,883,800
Feb 8, 2024 77.85 79.39 76.92 78.94 78.94 1,420,900
Feb 7, 2024 80.23 80.40 77.00 77.12 77.12 1,427,900
Feb 6, 2024 80.27 80.80 78.05 80.16 80.16 977,100
Feb 5, 2024 79.23 80.66 76.56 80.16 80.16 2,665,800
Feb 2, 2024 80.49 84.05 79.14 81.87 81.87 2,387,400
Feb 1, 2024 78.52 82.64 78.49 81.25 81.25 2,678,400
Jan 31, 2024 78.73 81.48 77.69 78.13 78.13 1,954,300
Jan 30, 2024 79.96 80.44 77.27 78.73 78.73 2,154,100
Jan 29, 2024 81.67 81.89 79.56 79.99 79.99 2,472,800
Jan 26, 2024 84.00 84.00 80.65 82.74 82.74 1,163,200
Jan 25, 2024 82.94 83.73 80.55 82.91 82.91 1,737,800
Jan 24, 2024 83.42 84.11 81.50 81.77 81.77 1,723,200
Jan 23, 2024 83.69 84.92 80.86 84.80 84.80 1,404,300
Jan 22, 2024 81.20 84.08 80.56 83.69 83.69 2,058,000
Jan 19, 2024 82.68 83.73 80.02 80.96 80.96 3,381,800
Jan 18, 2024 84.97 86.63 81.57 82.74 82.74 2,547,200
Jan 17, 2024 80.93 86.19 80.13 85.68 85.68 3,378,900
Jan 16, 2024 82.50 85.05 80.22 81.19 81.19 4,057,200
Jan 12, 2024 85.51 86.98 83.86 85.60 85.60 4,876,900
Jan 11, 2024 99.97 100.49 73.12 84.95 84.95 24,190,600
Jan 10, 2024 100.00 103.75 97.63 101.63 101.63 7,236,100
Jan 9, 2024 108.55 108.61 95.51 101.97 101.97 11,769,200
Jan 8, 2024 89.30 110.25 85.86 108.06 108.06 15,904,500
Jan 5, 2024 87.24 95.61 86.82 93.73 93.73 6,525,800
Jan 4, 2024 87.00 90.22 85.80 88.24 88.24 5,876,500
Jan 3, 2024 83.49 87.78 82.15 86.64 86.64 4,546,100
Jan 2, 2024 84.38 88.82 81.75 84.12 84.12 4,437,000
Dec 29, 2023 83.55 87.58 82.80 83.49 83.49 6,323,000
Dec 28, 2023 82.64 85.62 79.32 83.24 83.24 7,191,300
Dec 27, 2023 73.65 83.82 71.90 83.44 83.44 22,099,400
Dec 26, 2023 44.74 46.28 43.53 45.71 45.71 2,001,200
Dec 22, 2023 45.00 46.00 43.21 44.60 44.60 2,670,900
Dec 21, 2023 37.00 45.25 36.24 44.82 44.82 8,780,500
Dec 20, 2023 36.88 37.91 35.66 35.72 35.72 1,765,400
Dec 19, 2023 36.50 37.26 32.70 36.84 36.84 3,193,800
Dec 18, 2023 36.34 38.17 35.97 36.09 36.09 2,496,400
Dec 15, 2023 37.68 38.22 35.76 36.07 36.07 4,821,600
Dec 14, 2023 38.04 38.44 35.83 36.61 36.61 2,261,900
Dec 13, 2023 35.11 37.45 34.68 37.38 37.38 1,954,800
Dec 12, 2023 35.54 35.91 34.95 35.11 35.11 1,405,400
Dec 11, 2023 34.16 35.80 33.06 35.50 35.50 1,551,500
Dec 8, 2023 34.60 35.60 33.58 34.10 34.10 1,596,300
Dec 7, 2023 33.48 35.63 33.36 34.86 34.86 1,939,200
Dec 6, 2023 32.68 34.22 32.50 33.46 33.46 1,482,100
Dec 5, 2023 33.62 33.93 32.53 32.56 32.56 1,222,200
Dec 4, 2023 33.65 34.98 33.38 33.89 33.89 1,357,300
Dec 1, 2023 33.53 33.58 32.39 33.57 33.57 1,695,300
Nov 30, 2023 32.62 34.11 32.35 33.48 33.48 2,571,100
Nov 29, 2023 31.43 34.11 31.43 32.14 32.14 1,801,700
Nov 28, 2023 31.73 31.73 30.68 31.22 31.22 689,400
Nov 27, 2023 31.87 32.24 30.92 31.83 31.83 892,100
Nov 24, 2023 31.61 32.20 31.58 31.97 31.97 380,300
Nov 22, 2023 32.40 32.70 31.46 31.91 31.91 1,126,700
Nov 21, 2023 31.70 32.24 30.70 31.74 31.74 1,319,100

Related Tickers